130,614$
3,43%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 126,87 | 130,94 | 126,63 | 130,77 | 3,56% | 3.003.142,00 |
| 30.05.2024 | 124,58 | 126,36 | 124,11 | 126,28 | 1,75% | 886.781,00 |
| 29.05.2024 | 125,02 | 125,29 | 123,68 | 124,11 | -1,69% | 987.799,00 |
| 28.05.2024 | 128,05 | 128,97 | 126,02 | 126,24 | -1,55% | 1.164.681,00 |
| 24.05.2024 | 128,69 | 128,93 | 127,59 | 128,23 | -0,29% | 830.758,00 |
| 23.05.2024 | 132,84 | 132,84 | 128,40 | 128,60 | -3,85% | 1.031.845,00 |
| 22.05.2024 | 134,11 | 134,59 | 133,16 | 133,75 | -0,45% | 1.495.438,00 |
| 21.05.2024 | 133,59 | 134,38 | 132,82 | 134,36 | 0,59% | 715.990,00 |
| 20.05.2024 | 133,80 | 133,98 | 132,47 | 133,57 | -0,14% | 913.972,00 |
| 17.05.2024 | 134,14 | 134,14 | 133,14 | 133,76 | -0,38% | 924.165,00 |
| 16.05.2024 | 133,41 | 134,61 | 133,09 | 134,27 | 0,39% | 1.248.229,00 |
| 15.05.2024 | 134,75 | 135,11 | 133,08 | 133,75 | 0,47% | 1.281.741,00 |
| 14.05.2024 | 134,83 | 135,00 | 132,86 | 133,13 | -0,49% | 1.060.894,00 |
| 13.05.2024 | 135,00 | 135,53 | 133,28 | 133,78 | -1,27% | 852.532,00 |
| 10.05.2024 | 134,83 | 135,71 | 134,41 | 135,50 | 0,83% | 1.763.571,00 |
| 09.05.2024 | 132,87 | 134,78 | 132,18 | 134,38 | 1,14% | 1.308.683,00 |
| 08.05.2024 | 131,40 | 133,00 | 131,20 | 132,87 | 0,80% | 1.417.915,00 |
| 07.05.2024 | 131,30 | 132,46 | 130,09 | 131,82 | 1,21% | 1.597.727,00 |
| 06.05.2024 | 129,62 | 130,39 | 128,21 | 130,25 | 1,17% | 1.479.489,00 |
| 03.05.2024 | 127,82 | 128,85 | 127,22 | 128,75 | 2,22% | 1.735.768,00 |
| 02.05.2024 | 123,73 | 126,09 | 122,40 | 125,95 | 0,66% | 2.778.751,00 |
| 01.05.2024 | 122,12 | 125,85 | 122,09 | 125,12 | 2,29% | 2.712.491,00 |
| 30.04.2024 | 121,51 | 123,10 | 120,99 | 122,32 | 0,03% | 1.325.075,00 |
| 29.04.2024 | 121,73 | 122,57 | 121,67 | 122,28 | 1,24% | 2.486.241,00 |
| 26.04.2024 | 121,69 | 122,21 | 120,76 | 120,78 | -0,63% | 1.058.519,00 |
| 25.04.2024 | 121,37 | 122,37 | 119,93 | 121,55 | 0,16% | 1.404.208,00 |
| 24.04.2024 | 118,79 | 121,66 | 118,15 | 121,36 | 1,24% | 1.297.995,00 |
| 23.04.2024 | 119,31 | 120,55 | 119,02 | 119,87 | 0,51% | 1.255.475,00 |
| 22.04.2024 | 118,60 | 119,79 | 117,67 | 119,26 | 0,62% | 1.247.628,00 |
| 19.04.2024 | 117,94 | 119,39 | 117,65 | 118,52 | 1,00% | 1.874.555,00 |
| 18.04.2024 | 116,12 | 117,57 | 115,09 | 117,35 | 1,69% | 1.399.827,00 |
| 17.04.2024 | 113,84 | 115,77 | 113,53 | 115,40 | 1,39% | 1.902.807,00 |
| 16.04.2024 | 115,45 | 115,45 | 113,34 | 113,82 | -1,86% | 2.331.081,00 |
| 15.04.2024 | 116,72 | 117,42 | 115,13 | 115,98 | -0,51% | 1.862.849,00 |
| 12.04.2024 | 117,87 | 117,87 | 115,97 | 116,57 | -1,06% | 1.072.122,00 |
| 11.04.2024 | 119,22 | 119,60 | 116,90 | 117,82 | -0,41% | 1.697.256,00 |
| 10.04.2024 | 118,99 | 119,33 | 117,03 | 118,31 | -2,91% | 2.354.580,00 |
| 09.04.2024 | 120,78 | 122,21 | 120,18 | 121,85 | 1,52% | 1.492.928,00 |
| 08.04.2024 | 118,84 | 120,46 | 118,64 | 120,02 | 1,27% | 1.217.020,00 |
| 05.04.2024 | 119,24 | 120,03 | 117,85 | 118,52 | -1,55% | 1.109.007,00 |
| 04.04.2024 | 120,10 | 120,96 | 119,26 | 120,38 | 1,22% | 1.272.608,00 |
| 03.04.2024 | 119,19 | 119,78 | 118,26 | 118,93 | -0,53% | 1.101.351,00 |
| 02.04.2024 | 120,11 | 121,47 | 118,82 | 119,56 | -0,62% | 1.183.148,00 |
| 01.04.2024 | 122,44 | 122,50 | 119,54 | 120,30 | -1,56% | 913.897,00 |
| 28.03.2024 | 121,69 | 122,38 | 120,44 | 122,21 | 0,58% | 2.004.209,00 |
| 27.03.2024 | 118,55 | 121,72 | 117,97 | 121,50 | 3,11% | 1.805.146,00 |
| 26.03.2024 | 116,98 | 117,91 | 116,59 | 117,84 | 0,60% | 1.739.750,00 |
| 25.03.2024 | 117,89 | 118,49 | 116,99 | 117,14 | -0,52% | 1.082.988,00 |
| 22.03.2024 | 119,06 | 119,06 | 117,34 | 117,75 | -0,39% | 906.071,00 |
| 21.03.2024 | 118,98 | 120,17 | 118,06 | 118,21 | 0,10% | 1.025.956,00 |
| 20.03.2024 | 117,76 | 118,16 | 116,70 | 118,09 | 0,08% | 1.134.351,00 |
| 19.03.2024 | 117,74 | 118,33 | 116,93 | 118,00 | 0,66% | 1.061.055,00 |
| 18.03.2024 | 117,15 | 118,21 | 116,38 | 117,23 | 0,08% | 1.394.511,00 |
| 15.03.2024 | 117,02 | 118,40 | 116,65 | 117,14 | -1,13% | 4.764.655,00 |
| 14.03.2024 | 120,12 | 120,65 | 117,46 | 118,48 | -1,71% | 1.354.887,00 |
| 13.03.2024 | 118,98 | 121,56 | 118,66 | 120,54 | 1,14% | 1.293.502,00 |
| 12.03.2024 | 119,53 | 120,73 | 118,23 | 119,18 | -0,96% | 1.821.090,00 |
| 11.03.2024 | 118,06 | 121,07 | 118,06 | 120,33 | 1,60% | 1.574.522,00 |
| 08.03.2024 | 119,93 | 120,00 | 117,84 | 118,44 | -0,14% | 2.312.660,00 |
| 07.03.2024 | 119,56 | 120,42 | 118,08 | 118,61 | -1,41% | 2.097.369,00 |
| 06.03.2024 | 120,15 | 120,92 | 119,36 | 120,31 | 0,88% | 1.313.759,00 |
| 05.03.2024 | 121,87 | 122,41 | 118,57 | 119,26 | -2,00% | 1.479.100,00 |
| 04.03.2024 | 118,91 | 121,88 | 118,83 | 121,70 | 1,69% | 1.274.044,00 |
| 01.03.2024 | 118,18 | 120,37 | 116,85 | 119,68 | 0,96% | 1.789.503,00 |
| 29.02.2024 | 118,79 | 119,41 | 117,45 | 118,54 | 0,53% | 2.159.168,00 |
| 28.02.2024 | 118,22 | 119,21 | 117,46 | 117,91 | -0,10% | 1.443.675,00 |
| 27.02.2024 | 117,33 | 118,32 | 117,03 | 118,03 | 0,51% | 1.464.378,00 |
| 26.02.2024 | 118,83 | 118,83 | 116,70 | 117,43 | -1,29% | 1.944.049,00 |
| 23.02.2024 | 119,53 | 119,90 | 118,32 | 118,96 | -0,60% | 1.671.990,00 |
| 22.02.2024 | 121,43 | 121,68 | 117,81 | 119,68 | -1,68% | 2.401.556,00 |
| 21.02.2024 | 121,13 | 122,00 | 120,41 | 121,73 | 0,47% | 2.828.396,00 |
| 20.02.2024 | 122,09 | 123,23 | 120,49 | 121,16 | -1,35% | 2.187.466,00 |
| 16.02.2024 | 122,20 | 123,19 | 120,85 | 122,82 | -1,16% | 2.007.924,00 |
| 15.02.2024 | 122,32 | 124,34 | 120,61 | 124,26 | 3,14% | 1.749.524,00 |
| 14.02.2024 | 120,00 | 120,97 | 119,24 | 120,48 | 0,58% | 1.462.681,00 |
| 13.02.2024 | 121,72 | 122,35 | 118,98 | 119,78 | -3,12% | 1.789.739,00 |
| 12.02.2024 | 122,16 | 123,85 | 121,55 | 123,64 | 1,18% | 1.301.881,00 |
| 09.02.2024 | 121,42 | 122,62 | 121,05 | 122,20 | 0,30% | 1.231.231,00 |
| 08.02.2024 | 121,62 | 122,01 | 120,55 | 121,83 | -0,10% | 1.269.170,00 |
| 07.02.2024 | 122,36 | 123,00 | 121,37 | 121,95 | -0,47% | 1.372.673,00 |
| 06.02.2024 | 121,36 | 122,89 | 120,61 | 122,52 | 0,82% | 1.375.825,00 |
| 05.02.2024 | 121,95 | 122,52 | 121,18 | 121,52 | -1,49% | 1.205.865,00 |
| 02.02.2024 | 123,27 | 124,96 | 122,27 | 123,36 | -1,50% | 1.201.212,00 |
| 01.02.2024 | 123,86 | 125,36 | 122,92 | 125,24 | 0,98% | 1.148.411,00 |
| 31.01.2024 | 125,51 | 126,58 | 123,15 | 124,02 | -0,31% | 1.607.733,00 |
| 30.01.2024 | 125,03 | 125,48 | 123,96 | 124,40 | -1,07% | 1.056.936,00 |
| 29.01.2024 | 124,47 | 126,35 | 122,39 | 125,75 | 2,10% | 1.252.053,00 |
| 26.01.2024 | 124,60 | 124,99 | 122,94 | 123,16 | -0,66% | 748.986,00 |
| 25.01.2024 | 123,04 | 123,99 | 122,23 | 123,98 | 1,67% | 1.196.342,00 |
| 24.01.2024 | 127,13 | 127,29 | 121,38 | 121,94 | -3,42% | 1.279.615,00 |
| 23.01.2024 | 127,45 | 128,02 | 125,65 | 126,26 | -0,47% | 1.247.760,00 |
| 22.01.2024 | 125,42 | 127,64 | 125,30 | 126,86 | 1,25% | 1.137.242,00 |
| 19.01.2024 | 126,05 | 126,25 | 124,48 | 125,30 | -0,42% | 1.301.186,00 |
| 18.01.2024 | 127,99 | 128,11 | 125,41 | 125,83 | -2,02% | 1.083.265,00 |
| 17.01.2024 | 128,96 | 130,89 | 127,45 | 128,42 | -1,53% | 1.301.185,00 |
| 16.01.2024 | 131,41 | 132,77 | 130,31 | 130,41 | -1,36% | 800.833,00 |
| 12.01.2024 | 132,30 | 133,05 | 131,72 | 132,21 | 0,52% | 673.155,00 |
| 11.01.2024 | 133,32 | 133,58 | 130,45 | 131,53 | -1,56% | 878.572,00 |
| 10.01.2024 | 133,10 | 134,30 | 132,78 | 133,62 | 0,66% | 614.016,00 |
| 09.01.2024 | 132,30 | 134,84 | 131,77 | 132,74 | -0,23% | 1.201.967,00 |